信邦智能 sz.301112
37.08
+1.51%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 51.23 | 52.50 | 50.00 | 51.03 | +1.45% | 1.33 | 2.34% |
| 2025-10-21 | 47.77 | 50.70 | 47.25 | 50.30 | +5.98% | 1.32 | 2.43% |
| 2025-10-20 | 48.11 | 48.39 | 46.47 | 47.46 | -1.02% | 0.89 | 1.71% |
| 2025-10-17 | 48.50 | 49.68 | 46.50 | 47.95 | +0.19% | 1.52 | 2.85% |
| 2025-10-16 | 48.49 | 48.56 | 47.45 | 47.86 | +0.02% | 0.65 | 1.23% |
| 2025-10-15 | 48.91 | 48.91 | 47.30 | 47.85 | -0.44% | 0.76 | 1.43% |
| 2025-10-14 | 48.75 | 49.98 | 47.59 | 48.06 | -0.81% | 0.85 | 1.59% |
| 2025-10-13 | 46.03 | 49.02 | 46.03 | 48.45 | -2.44% | 0.89 | 1.68% |
| 2025-10-10 | 51.24 | 51.58 | 49.50 | 49.66 | -1.62% | 1.11 | 1.99% |
| 2025-10-09 | 52.50 | 52.73 | 50.13 | 50.48 | -4.70% | 1.83 | 3.23% |
| 2025-09-30 | 54.49 | 54.49 | 52.88 | 52.97 | -1.45% | 1.76 | 2.98% |
| 2025-09-29 | 48.79 | 55.02 | 48.79 | 53.75 | +9.52% | 3.16 | 5.37% |
| 2025-09-26 | 50.81 | 51.34 | 48.85 | 49.08 | -4.31% | 1.66 | 3.01% |
| 2025-09-25 | 49.99 | 52.48 | 49.06 | 51.29 | +3.10% | 2.57 | 4.55% |
| 2025-09-24 | 48.01 | 50.00 | 47.78 | 49.75 | +2.79% | 1.18 | 2.19% |
| 2025-09-23 | 47.80 | 48.40 | 45.50 | 48.40 | +1.26% | 1.25 | 2.42% |
| 2025-09-22 | 48.12 | 48.32 | 46.82 | 47.80 | -0.73% | 0.94 | 1.79% |
| 2025-09-19 | 48.00 | 48.98 | 47.70 | 48.15 | +0.52% | 1.10 | 2.06% |
| 2025-09-18 | 49.66 | 50.18 | 47.34 | 47.90 | -3.54% | 1.84 | 3.41% |
| 2025-09-17 | 50.48 | 51.18 | 49.36 | 49.66 | -2.40% | 2.04 | 3.69% |